Canada markets closed

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.2000-0.1500 (-4.48%)
At close: 04:00PM EST
3.2400 +0.04 (+1.25%)
After hours: 07:59PM EST
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20233.24003.37003.20003.20003.200015,349,500
Feb 02, 20233.44003.59003.31003.35003.350026,357,100
Feb 01, 20233.17003.38003.12003.33003.330023,954,000
Jan 31, 20233.14003.29003.10003.24003.240016,386,900
Jan 30, 20233.17003.19003.07003.08003.080012,849,400
Jan 27, 20233.04003.30003.01003.21003.210024,724,900
Jan 26, 20233.14003.19003.03003.07003.070011,907,600
Jan 25, 20233.09003.14002.99003.10003.100011,303,600
Jan 24, 20233.13003.20003.09003.11003.110011,459,100
Jan 23, 20233.07003.24003.06003.18003.180020,469,900
Jan 20, 20232.99003.07002.92003.05003.050017,256,000
Jan 19, 20233.03003.06002.90002.95002.950017,316,900
Jan 18, 20233.26003.36003.05003.07003.070019,628,600
Jan 17, 20233.19003.28003.12003.24003.240019,775,600
Jan 13, 20233.21003.29003.12003.17003.170021,766,900
Jan 12, 20233.05003.31002.95003.29003.290024,552,600
Jan 11, 20232.81003.04002.78003.04003.040030,754,200
Jan 10, 20232.74002.81002.70002.79002.790013,199,800
Jan 09, 20232.81002.88002.64002.76002.760027,965,500
Jan 06, 20232.97002.97002.84002.95002.950014,472,200
Jan 05, 20232.89002.95002.82002.94002.940014,127,500
Jan 04, 20232.80002.99002.75002.96002.960019,297,600
Jan 03, 20232.77002.87002.70002.75002.750017,710,700
Dec 30, 20222.63002.72002.62002.69002.690011,993,200
Dec 29, 20222.63002.69002.58002.68002.680015,589,900
Dec 28, 20222.65002.73002.52002.58002.580016,899,400
Dec 27, 20222.78002.78002.61002.63002.630014,070,000
Dec 23, 20222.80002.81002.71002.79002.790012,166,100
Dec 22, 20222.89002.89002.69002.80002.800015,525,100
Dec 21, 20222.88002.96002.81002.90002.900013,787,500
Dec 20, 20222.92002.95002.75002.83002.830028,723,400
Dec 19, 20223.22003.23002.96002.98002.980021,737,500
Dec 16, 20223.30003.33003.13003.26003.260019,854,800
Dec 15, 20223.35003.38003.15003.22003.220020,287,500
Dec 14, 20223.52003.54003.37003.39003.390018,913,200
Dec 13, 20223.69003.72003.50003.56003.560019,918,800
Dec 12, 20223.48003.65003.42003.54003.540016,112,700
Dec 09, 20223.58003.69003.46003.48003.480023,936,600
Dec 08, 20223.84003.85003.52003.57003.570022,719,200
Dec 07, 20223.98004.07003.67003.71003.710029,414,500
Dec 06, 20224.65004.68003.90004.06004.060048,278,300
Dec 05, 20224.66005.12004.50004.68004.680062,802,900
Dec 02, 20224.06004.72004.01004.58004.580058,056,500
Dec 01, 20223.86004.18003.82004.17004.170021,012,900
Nov 30, 20223.74003.87003.66003.87003.870015,012,800
Nov 29, 20223.69003.80003.68003.72003.72009,192,300
Nov 28, 20223.80003.88003.65003.65003.65009,126,500
Nov 25, 20223.75003.86003.73003.85003.85006,840,400
Nov 23, 20223.67003.84003.65003.78003.780015,585,300
Nov 22, 20223.78003.78003.59003.66003.660013,326,100
Nov 21, 20223.84003.88003.66003.74003.740011,395,200
Nov 18, 20224.08004.10003.84003.86003.860013,908,000
Nov 17, 20224.00004.15003.95004.07004.070014,140,600
Nov 16, 20224.14004.20003.92004.08004.080024,491,800
Nov 15, 20224.25004.44004.16004.19004.190021,253,300
Nov 14, 20224.39004.40004.05004.15004.150033,599,700
Nov 11, 20223.90004.25003.81004.18004.180035,574,300
Nov 10, 20223.84003.95003.69003.89003.890029,531,800
Nov 09, 20223.75004.04003.58003.62003.620030,962,500
Nov 08, 20223.76003.95003.72003.80003.800017,622,500
Nov 07, 20223.87003.89003.69003.76003.760016,682,600
Nov 04, 20223.95003.97003.65003.81003.810020,230,000
Nov 03, 20223.51003.88003.49003.82003.820018,617,400
Nov 02, 20223.79003.91003.58003.58003.580024,229,600
Nov 01, 20223.97004.04003.76003.82003.820029,013,300
Oct 31, 20223.60004.19003.57004.07004.070053,085,300
Oct 28, 20223.55003.65003.45003.63003.630012,083,900
Oct 27, 20223.66003.73003.52003.53003.530014,493,200
Oct 26, 20223.49003.78003.44003.67003.670023,874,700
Oct 25, 20223.19003.69003.19003.58003.580037,851,600
Oct 24, 20223.34003.34003.13003.16003.160014,896,200
Oct 21, 20223.29003.41003.21003.36003.360011,778,500
Oct 20, 20223.21003.46003.19003.28003.280013,336,200
Oct 19, 20223.35003.44003.24003.25003.250012,590,000
Oct 18, 20223.46003.49003.32003.38003.380014,018,600
Oct 17, 20223.23003.53003.23003.37003.370024,818,100
Oct 14, 20223.26003.40003.13003.14003.140017,526,600
Oct 13, 20222.91003.27002.91003.26003.260022,985,700
Oct 12, 20222.90003.08002.83003.08003.080016,374,900
Oct 11, 20223.04003.10002.84002.90002.900023,875,200
Oct 10, 20223.15003.28003.01003.07003.070021,634,200
Oct 07, 20224.06004.09003.13003.17003.1700118,925,000
Oct 06, 20222.92003.93002.88003.90003.9000103,359,400
Oct 05, 20222.94002.99002.83002.98002.980011,323,600
Oct 04, 20222.95003.06002.93003.00003.000015,913,400
Oct 03, 20222.79002.90002.73002.87002.870014,575,800
Sept 30, 20222.84002.92002.75002.75002.750011,862,200
Sept 29, 20222.96002.97002.81002.86002.860011,798,500
Sept 28, 20222.83003.03002.79003.01003.010014,257,900
Sept 27, 20222.79002.88002.72002.80002.800017,735,700
Sept 26, 20222.70002.94002.67002.70002.700019,229,200
Sept 23, 20222.75002.78002.65002.72002.720021,132,700
Sept 22, 20222.99003.00002.80002.80002.800021,214,600
Sept 21, 20223.10003.14002.98002.98002.980019,437,400
Sept 20, 20223.16003.21003.08003.08003.080012,245,100
Sept 19, 20223.18003.23003.12003.22003.220010,885,600
Sept 16, 20223.33003.34003.17003.19003.190014,584,100
Sept 15, 20223.36003.52003.33003.39003.390016,737,100
Sept 14, 20223.30003.39003.27003.38003.380010,032,800
Sept 13, 20223.34003.41003.30003.32003.320014,507,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...